End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 5.14 | 5.19 | 4.99 | 5.08 | +0.01 | +0.20% | 0.14 cr | — | ₹1 cr |
| 03 Sep '26 | 4.96 | 5.10 | 4.92 | 5.07 | +0.13 | +2.63% | 0.15 cr | 71.5% | ₹1 cr |
| 02 Sep '26 | 4.97 | 4.98 | 4.90 | 4.94 | +0.01 | +0.20% | 0.12 cr | 65.5% | ₹1 cr |
| 01 Sep '26 | 5.02 | 5.03 | 4.90 | 4.93 | −0.06 | −1.20% | 0.14 cr | — | ₹1 cr |
| 31 Aug '26 | 4.98 | 5.06 | 4.90 | 4.99 | +0.05 | +1.01% | 0.11 cr | — | ₹1 cr |
| 28 Aug '26 | 5.06 | 5.09 | 4.78 | 4.94 | −0.08 | −1.59% | 0.15 cr | 55.5% | ₹1 cr |
| 27 Aug '26 | 5.35 | 5.35 | 5.01 | 5.02 | −0.25 | −4.74% | 0.24 cr | 68.1% | ₹1 cr |
| 26 Aug '26 | 5.09 | 5.29 | 5.06 | 5.27 | +0.22 | +4.36% | 0.29 cr | 67.7% | ₹2 cr |
| 25 Aug '26 | 4.96 | 5.12 | 4.95 | 5.05 | +0.08 | +1.61% | 0.15 cr | 73.1% | ₹1 cr |
| 24 Aug '26 | 4.89 | 5.00 | 4.80 | 4.97 | +0.14 | +2.90% | 0.23 cr | 66.8% | ₹1 cr |
| 21 Aug '26 | 4.79 | 4.89 | 4.72 | 4.83 | +0.04 | +0.84% | 0.12 cr | 46.8% | ₹1 cr |
| 20 Aug '26 | 4.81 | 4.87 | 4.70 | 4.79 | −0.02 | −0.42% | 0.11 cr | 60.7% | ₹1 cr |
| 19 Aug '26 | 4.69 | 4.84 | 4.66 | 4.81 | +0.09 | +1.91% | 0.15 cr | 71.0% | ₹1 cr |
| 18 Aug '26 | 4.83 | 4.84 | 4.63 | 4.72 | −0.02 | −0.42% | 0.14 cr | 65.6% | ₹1 cr |
| 17 Aug '26 | 4.75 | 4.85 | 4.57 | 4.74 | +0.06 | +1.28% | 0.19 cr | 55.8% | ₹1 cr |
| 14 Aug '26 | 4.76 | 4.90 | 4.53 | 4.68 | −0.08 | −1.68% | 0.75 cr | 48.7% | ₹3 cr |
| 13 Aug '26 | 4.95 | 5.01 | 4.76 | 4.76 | −0.25 | −4.99% | 0.99 cr | 59.4% | ₹5 cr |
| 12 Aug '26 | 5.27 | 5.40 | 5.01 | 5.01 | −0.26 | −4.93% | 0.71 cr | 49.8% | ₹4 cr |
| 11 Aug '26 | 5.27 | 5.27 | 5.26 | 5.27 | +0.25 | +4.98% | 0.79 cr | 51.6% | ₹4 cr |
| 10 Aug '26 | 4.76 | 5.17 | 4.72 | 5.02 | +0.09 | +1.83% | 0.81 cr | 39.0% | ₹4 cr |
| 07 Aug '26 | 4.70 | 4.93 | 4.56 | 4.93 | +0.23 | +4.89% | 0.44 cr | 53.6% | ₹2 cr |
| 06 Aug '26 | 4.69 | 4.87 | 4.53 | 4.70 | −0.03 | −0.63% | 0.28 cr | 48.2% | ₹1 cr |
| 05 Aug '26 | 4.96 | 4.97 | 4.73 | 4.73 | −0.24 | −4.83% | 0.43 cr | 69.5% | ₹2 cr |
| 04 Aug '26 | 5.28 | 5.44 | 4.97 | 4.97 | −0.26 | −4.97% | 1.64 cr | 44.7% | ₹8 cr |
| 03 Aug '26 | 5.60 | 5.77 | 5.23 | 5.23 | −0.27 | −4.91% | 1.31 cr | 33.1% | ₹7 cr |
| 31 Jul '26 | 5.42 | 5.70 | 5.42 | 5.50 | −0.20 | −3.51% | 0.38 cr | 54.4% | ₹2 cr |
| 30 Jul '26 | 5.70 | 5.70 | 5.70 | 5.70 | −0.29 | −4.84% | 0.08 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.99 | 5.99 | 5.98 | 5.99 | +0.28 | +4.90% | 0.89 cr | 48.0% | ₹5 cr |
| 28 Jul '26 | 5.26 | 5.71 | 5.24 | 5.71 | +0.27 | +4.96% | 1.02 cr | 48.4% | ₹6 cr |
| 27 Jul '26 | 5.72 | 5.87 | 5.44 | 5.44 | −0.28 | −4.90% | 0.23 cr | 78.0% | ₹1 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
